|
Marché Fermé -
NYSE
22:00:03 14/10/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 46,02 USD | +5,00% |
|
+6,63% | +5,60% |
Place de cotation
NYSE
HRB 46,02 $
+5,00%
83,21 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| HRB | 46,02USD | +5,00% | 83,21 M $ | ||
CBOE
| HRB | 46,05USD | +5,14% | 5,2 M $ | |
|
Tradegate
| HRB | 41,37EUR | +0,27% | 10,05 k € | |
|
Berne S.E.
| HRB | 36,46CHF | -2,67% | 1,09 k CHF | |
|
Deutsche Boerse AG
| HRB | 40,59EUR | +4,80% | 0 € | |
|
Börse Stuttgart
| HRB | 40,90EUR | -0,54% | 0 € | |
|
Boerse Muenchen
| HRB | 41,12EUR | 0,00% | 0 € | |
|
Xetra
| HRB | 41,44EUR | +1,25% | 0 € | |
| H1RB34 | 260,49BRL | -6,69% | 15,63 k R$ |
Cotations 5 jours: H&R Block, Inc.
Cours en différé NYSE
| 08/10/2026 | 09/10/2026 | 12/10/2026 | 13/10/2026 | 14/10/2026 | |
|---|---|---|---|---|---|
| Dernier | 44.59 $US | 44.05 $US | 44.32 $US | 43.83 $US | 46.02 $US |
| Volume | 1 850 813 | 1 494 698 | 1 237 868 | 2 337 942 | 1 808 165 |
| Variation | +3,31% | -1,21% | +0,61% | -1,11% | +5,00% |
| Ouverture | 43.28 $US | 44.66 $US | 44.21 $US | 45.00 $US | 43.98 $US |
| Plus haut | 44.72 $US | 45.10 $US | 44.89 $US | 45.39 $US | 46.11 $US |
| Plus bas | 43.13 $US | 43.96 $US | 44.21 $US | 42.96 $US | 43.98 $US |
Performances
| 1 jour | +5,00% | ||
| 1 semaine | +6,63% | ||
| Mois en cours | +12,66% | ||
| 1 mois | +0,61% | ||
| 3 mois | +12,41% | ||
| 6 mois | +50,79% | ||
| Année en cours | +5,60% | ||
| 1 an | -10,92% | ||
| 3 ans | +7,42% | ||
| 5 ans | +85,94% | ||
| 10 ans | +99,48% |
Volumes
marchésVolume du jour
1 808 165
Volume du jour estimé
1 808 165
Volume moy. 20 séances
1 951 439
Ratio Volume du jour
0,93
Volume moy. 20 séances USD
89 805 222,78
Volume record 1
47 106 330
Volume record 2
32 118 950
Volume record 3
30 730 560
Rotation capital moyenne
0,02
Rotation flottant moyenne
0,02
Données de base
Capitalisation (USD)
5 672 697 730
Chiffre d'affaires (USD)
3 945 392 000
Nombre d'employés
4 600
CA / Employé (USD)
857 694
Flottant
79,95%
Capitalisation flottante (USD)
5 598 038 149
Capital Moyen Quotidien Echangé
1,58%
Indicateurs
Moyenne mobile 5 jours
44,56
Moyenne mobile 20 jours
42,96
Moyenne mobile 50 jours
46,96
Moyenne mobile 100 jours
43,15
Ecart cours / (MMA5)
-3,17%
Ecart cours / (MMA20)
-6,65%
Ecart cours / (MMA50)
+2,05%
Ecart cours / (MMA100)
-6,23%
STIM
RSI 9 jours
52,55
RSI 14 jours
48,22
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | +5,00% | +6,63% | -10,92% | +7,42% | 5,67 Md | |
| +2,07% | +3,36% | -3,12% | +47,55% | 10,83 Md | |
| -1,84% | -1,81% | +15,15% | +148,13% | 5,26 Md | |
| +0,73% | -1,11% | -14,47% | -3,77% | 3,88 Md | |
| +0,35% | +2,35% | -30,47% | -15,57% | 3,33 Md | |
| -1,36% | +12,40% | +1 218,18% | +3 666,23% | 3,07 Md | |
| -2,98% | +0,53% | -49,97% | -53,72% | 2,15 Md | |
| -0,86% | -1,28% | -29,16% | +2,58% | 1,9 Md | |
| -2,38% | +0,22% | +186,86% | -3,66% | 1,85 Md | |
| -0,27% | -0,14% | +1,51% | -35,06% | 637 M | |
| Moyenne | -0,15% | +1,04% | +128,36% | +376,01% | 3,86 Md | |
| Moyenne pondérée par Capi. | +0,73% | +1,91% | +97,13% | +320,89% |
Historique de Cours: H&R Block, Inc.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
f5832b8eda5bd980c86a5cea47aa6720.XwasfEOeXpj4Yag7zqeTKNCNIBY3eMSmkx8N7miMmZk.KGnWOTbJF_qvCJlMgdPwf5jSd3JdILb-4Wk03izj3NZtM_41c8sX6ZUj8Q
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:03 | 46,02 | 298 591 | 1 329 942 |
| 21:59:59 | 46,01 | 100 | 1 031 351 |
| 21:59:59 | 46,01 | 100 | 1 031 251 |
| 21:59:59 | 46,02 | 200 | 1 031 151 |
| 21:59:58 | 46,02 | 100 | 1 030 951 |
| 21:59:58 | 46,02 | 387 | 1 030 851 |
| 21:59:58 | 46,02 | 100 | 1 030 464 |
| 21:59:58 | 46,01 | 100 | 1 030 364 |
| 21:59:58 | 46,01 | 100 | 1 030 264 |
| 21:59:58 | 46,01 | 100 | 1 030 164 |
Extrêmes de Cours
| 1 semaine | 42,96 |  | 46,11 |
| 1 mois | 39,5 | | 46,11 |
| Année en cours | 28,16 | | 58,67 |
| 1 an | 28,16 | | 58,67 |
| 3 ans | 28,16 | | 68,45 |
| 5 ans | 21,08 | | 68,45 |
| 10 ans | 11,29 | | 68,45 |
Variations Mensuelles
Variations Annuelles
| 2026 | +5,60% | ||
| 2025 | -17,52% | ||
| 2024 | +9,24% | ||
| 2023 | +32,48% | ||
| 2022 | +54,97% | ||
| 2021 | +48,55% | ||
| 2020 | -32,45% | ||
| 2019 | -7,45% | ||
| 2018 | -3,24% | ||
| 2017 | +14,05% | ||
| 2016 | -30,98% | ||
| 2015 | -1,10% | ||
| 2014 | +15,98% | ||
| 2013 | +56,38% | ||
| 2012 | +13,72% | ||
| 2011 | +37,11% | ||
| 2010 | -47,35% | ||
| 2009 | -0,44% | ||
| 2008 | +22,35% | ||
| 2007 | -19,40% | ||
| 2006 | -6,15% | ||
| 2005 | +0,20% | ||
| 2004 | -11,50% | ||
| 2003 | +37,74% | ||
| 2002 | -10,07% | ||
| 2001 | +116,07% | ||
| 2000 | -5,43% | ||
| 1999 | -2,78% | ||
| 1998 | +0,42% | ||
| 1997 | +54,53% | ||
| 1996 | -28,40% | ||
| 1995 | +9,09% | ||
| 1994 | -8,90% | ||
| 1993 | +2,52% | ||
| 1992 | +6,00% | ||
| 1991 | +73,41% | ||
| 1990 | +20,14% | ||
| 1989 | +26,87% | ||
| 1988 | -8,47% | ||
| 1987 | +37,78% | ||
| 1986 | +16,88% | ||
| 1985 | +73,03% | ||
| 1984 | -8,25% | ||
| 1983 | +16,17% | ||
| 1982 | +9,87% | ||
| 1981 | +29,91% | ||
| 1980 | +15,84% | ||
| 1979 | +6,88% | ||
| 1978 | +1,07% | ||
| 1977 | +0,54% | ||
| 1976 | +41,98% | ||
| 1975 | +50,57% | ||
| 1974 | +1,16% | ||
| 1973 | -35,34% | ||
| 1972 | -57,10% | ||
| 1971 | +22,05% | ||
| 1970 | +15,45% | ||
| 1969 | +3,77% |
- Bourse
- Actions
- Action HRB
- Cotations H&R Block, Inc.
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
